11,514€
-1,45%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,61 | 11,76 | 11,49 | 11,61 | 0,51% | - |
| 03.07.2025 | 11,28 | 11,55 | 11,28 | 11,55 | -2,28% | 150,00 |
| 02.07.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,64% | - |
| 01.07.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -1,06% | - |
| 30.06.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 1,43% | - |
| 27.06.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,18% | - |
| 26.06.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,55% | - |
| 25.06.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,28% | - |
| 24.06.2025 | 11,48 | 11,62 | 11,48 | 11,62 | 1,33% | 735,00 |
| 23.06.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -0,02% | - |
| 20.06.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -0,85% | - |
| 19.06.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -0,86% | - |
| 18.06.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -0,26% | - |
| 17.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,32% | - |
| 16.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -1,08% | - |
| 13.06.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,02% | - |
| 12.06.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -1,20% | - |
| 11.06.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 0,67% | - |
| 10.06.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -0,22% | - |
| 09.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 1,08% | - |
| 06.06.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,07% | - |
| 05.06.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,44% | - |
| 04.06.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 0,39% | - |
| 03.06.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -1,04% | - |
| 02.06.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,28% | - |
| 30.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,55% | - |
| 29.05.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,05% | - |
| 28.05.2025 | 12,07 | 12,07 | 12,07 | 12,07 | 1,24% | - |
| 27.05.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,83% | - |
| 26.05.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,25% | - |
| 23.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,40% | - |
| 22.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,44% | - |
| 21.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,46% | - |
| 20.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 1,52% | - |
| 19.05.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,10% | - |
| 16.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 1,46% | - |
| 15.05.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,79% | - |
| 14.05.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 1,49% | - |
| 13.05.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -1,45% | - |
| 12.05.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 1,09% | - |
| 09.05.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 5,77% | - |
| 08.05.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 0,61% | - |
| 07.05.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 1,08% | - |
| 06.05.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,22% | - |
| 05.05.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,96% | - |
| 02.05.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 4,45% | - |
| 30.04.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 0,38% | - |
| 29.04.2025 | 10,43 | 10,43 | 10,43 | 10,43 | 1,05% | - |
| 28.04.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 1,24% | - |
| 25.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,74% | - |
| 24.04.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -2,34% | - |
| 23.04.2025 | 10,35 | 10,52 | 10,35 | 10,52 | 2,92% | 210,00 |
| 22.04.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,55% | - |
| 17.04.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -2,92% | - |
| 16.04.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 2,67% | - |
| 15.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 4,06% | - |
| 14.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,32% | - |
| 11.04.2025 | 9,83 | 9,83 | 9,83 | 9,83 | -1,23% | - |
| 10.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,56% | - |
| 09.04.2025 | 9,71 | 9,71 | 9,71 | 9,71 | 1,87% | - |
| 08.04.2025 | 9,53 | 9,53 | 9,53 | 9,53 | -0,21% | - |
| 07.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -6,48% | - |
| 04.04.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,14% | - |
| 03.04.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,83% | - |
| 02.04.2025 | 10,24 | 10,31 | 10,24 | 10,31 | 0,00% | 200,00 |
| 01.04.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -0,33% | - |
| 31.03.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,15% | 15,00 |
| 28.03.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -0,13% | - |
| 27.03.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -1,28% | - |
| 26.03.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -1,46% | - |
| 25.03.2025 | 10,51 | 10,66 | 10,51 | 10,66 | 3,07% | 55,00 |
| 24.03.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,84% | - |
| 21.03.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -0,51% | - |
| 20.03.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 1,31% | - |
| 19.03.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,27% | - |
| 18.03.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,00% | - |
| 17.03.2025 | 10,25 | 10,38 | 10,25 | 10,38 | 3,51% | 25,00 |
| 14.03.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -2,41% | - |
| 13.03.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 0,63% | - |
| 12.03.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,87% | - |
| 11.03.2025 | 10,26 | 10,30 | 10,26 | 10,30 | -0,68% | 470,00 |
| 10.03.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 2,37% | - |
| 07.03.2025 | 10,13 | 10,13 | 10,13 | 10,13 | 1,93% | - |
| 06.03.2025 | 9,83 | 9,94 | 9,83 | 9,94 | 2,43% | - |
| 05.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,94% | - |
| 04.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,62% | - |
| 03.03.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 1,17% | - |
| 28.02.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -3,93% | - |
| 27.02.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 1,97% | - |
| 26.02.2025 | 10,13 | 10,13 | 10,13 | 10,13 | -0,45% | - |
| 25.02.2025 | 10,14 | 10,17 | 10,14 | 10,17 | -1,15% | 55,00 |
| 24.02.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -1,46% | - |
| 21.02.2025 | 10,42 | 10,44 | 10,42 | 10,44 | -1,30% | 10,00 |
| 20.02.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -2,69% | - |
| 19.02.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -0,78% | - |
| 18.02.2025 | 10,94 | 10,96 | 10,94 | 10,96 | -0,29% | 101,00 |
| 17.02.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,75% | - |
| 14.02.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 1,09% | - |
| 13.02.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,08% | - |
| 12.02.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -1,30% | - |